2864 GX ロジスティクス・REIT の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,342 | 1,342 | 1,330 | 1,334 | 605 | 1,334 |
| 2024-11-20 | 1,340 | 1,369 | 1,340 | 1,342 | 655 | 1,342 |
| 2024-11-19 | 1,335 | 1,339 | 1,334 | 1,339 | 98 | 1,339 |
| 2024-11-18 | 1,345 | 1,345 | 1,324 | 1,331 | 1,352 | 1,331 |
| 2024-11-15 | 1,335 | 1,353 | 1,335 | 1,346 | 3,080 | 1,346 |
| 2024-11-14 | 1,346 | 1,352 | 1,346 | 1,352 | 2,867 | 1,352 |
| 2024-11-13 | 1,333 | 1,335 | 1,332 | 1,335 | 1,583 | 1,335 |
| 2024-11-12 | 1,345 | 1,345 | 1,341 | 1,343 | 55 | 1,343 |
| 2024-11-11 | 1,335 | 1,351 | 1,335 | 1,351 | 9,060 | 1,351 |
| 2024-11-08 | 1,324 | 1,350 | 1,324 | 1,336 | 2,185 | 1,336 |
| 2024-11-07 | 1,371 | 1,371 | 1,350 | 1,350 | 5,028 | 1,350 |
| 2024-11-06 | 1,346 | 1,372 | 1,346 | 1,368 | 1,848 | 1,368 |
| 2024-11-05 | 1,350 | 1,354 | 1,349 | 1,352 | 2,060 | 1,352 |
| 2024-11-01 | 1,332 | 1,342 | 1,332 | 1,337 | 7,100 | 1,337 |
| 2024-10-31 | 1,372 | 1,372 | 1,369 | 1,369 | 4,023 | 1,369 |
| 2024-10-30 | 1,373 | 1,375 | 1,371 | 1,371 | 6,518 | 1,371 |
| 2024-10-29 | 1,377 | 1,410 | 1,370 | 1,375 | 6,420 | 1,375 |
| 2024-10-28 | 1,379 | 1,382 | 1,377 | 1,380 | 429 | 1,380 |
| 2024-10-25 | 1,379 | 1,409 | 1,379 | 1,409 | 3,100 | 1,409 |
| 2024-10-24 | 1,384 | 1,384 | 1,384 | 1,384 | 1 | 1,384 |
| 2024-10-23 | 1,377 | 1,383 | 1,377 | 1,383 | 8 | 1,383 |
| 2024-10-22 | 1,383 | 1,383 | 1,355 | 1,356 | 603 | 1,356 |
| 2024-10-21 | 1,399 | 1,399 | 1,385 | 1,385 | 722 | 1,385 |
| 2024-10-18 | 1,409 | 1,409 | 1,400 | 1,400 | 2 | 1,400 |
| 2024-10-17 | 1,392 | 1,432 | 1,392 | 1,410 | 1,386 | 1,410 |
| 2024-10-16 | 1,379 | 1,379 | 1,379 | 1,379 | 4 | 1,379 |
| 2024-10-15 | 1,391 | 1,391 | 1,320 | 1,380 | 85 | 1,380 |
| 2024-10-11 | 1,369 | 1,369 | 1,350 | 1,350 | 44 | 1,350 |
| 2024-10-10 | 1,352 | 1,376 | 1,345 | 1,361 | 62 | 1,361 |
| 2024-10-09 | 1,382 | 1,382 | 1,350 | 1,376 | 17 | 1,376 |
| 2024-10-08 | 1,385 | 1,385 | 1,361 | 1,381 | 589 | 1,381 |
| 2024-10-07 | 1,385 | 1,400 | 1,385 | 1,386 | 357 | 1,386 |
| 2024-10-04 | 1,385 | 1,385 | 1,383 | 1,383 | 6 | 1,383 |
| 2024-10-03 | 1,380 | 1,384 | 1,368 | 1,384 | 113 | 1,384 |
| 2024-10-02 | 1,362 | 1,383 | 1,352 | 1,383 | 34 | 1,383 |
| 2024-10-01 | 1,388 | 1,392 | 1,363 | 1,392 | 53 | 1,392 |
| 2024-09-30 | 1,367 | 1,367 | 1,358 | 1,358 | 30 | 1,358 |
| 2024-09-27 | 1,365 | 1,403 | 1,364 | 1,374 | 149 | 1,374 |
| 2024-09-26 | 1,397 | 1,397 | 1,395 | 1,395 | 3 | 1,395 |
| 2024-09-25 | 1,395 | 1,396 | 1,359 | 1,396 | 813 | 1,396 |
| 2024-09-24 | 1,421 | 1,421 | 1,375 | 1,400 | 626 | 1,400 |
| 2024-09-20 | 1,396 | 1,396 | 1,378 | 1,391 | 129 | 1,391 |
| 2024-09-19 | 1,378 | 1,397 | 1,378 | 1,397 | 730 | 1,397 |
| 2024-09-18 | 1,352 | 1,355 | 1,350 | 1,350 | 13 | 1,350 |
| 2024-09-17 | 1,350 | 1,351 | 1,345 | 1,351 | 14 | 1,351 |
| 2024-09-13 | 1,354 | 1,354 | 1,319 | 1,319 | 17 | 1,319 |
| 2024-09-12 | 1,344 | 1,360 | 1,341 | 1,341 | 6 | 1,341 |
| 2024-09-11 | 1,354 | 1,354 | 1,342 | 1,342 | 39 | 1,342 |
| 2024-09-10 | 1,353 | 1,360 | 1,330 | 1,358 | 20 | 1,358 |
| 2024-09-09 | 1,330 | 1,332 | 1,328 | 1,328 | 24 | 1,328 |
| 2024-09-06 | 1,354 | 1,354 | 1,320 | 1,335 | 756 | 1,335 |
| 2024-09-05 | 1,343 | 1,346 | 1,337 | 1,337 | 307 | 1,337 |
| 2024-09-04 | 1,353 | 1,360 | 1,350 | 1,360 | 23 | 1,360 |
| 2024-09-03 | 1,401 | 1,403 | 1,350 | 1,353 | 278 | 1,353 |
| 2024-09-02 | 1,398 | 1,398 | 1,354 | 1,397 | 432 | 1,397 |
| 2024-08-30 | 1,367 | 1,368 | 1,360 | 1,368 | 877 | 1,368 |
| 2024-08-29 | 1,364 | 1,370 | 1,364 | 1,370 | 1,481 | 1,370 |
| 2024-08-28 | 1,372 | 1,372 | 1,370 | 1,371 | 5 | 1,371 |
| 2024-08-27 | 1,365 | 1,389 | 1,363 | 1,383 | 18 | 1,383 |
| 2024-08-26 | 1,360 | 1,364 | 1,359 | 1,364 | 95 | 1,364 |
| 2024-08-23 | 1,347 | 1,360 | 1,347 | 1,360 | 127 | 1,360 |
| 2024-08-22 | 1,347 | 1,347 | 1,347 | 1,347 | 3 | 1,347 |
| 2024-08-21 | 1,357 | 1,357 | 1,346 | 1,354 | 4,328 | 1,354 |
| 2024-08-20 | 1,344 | 1,368 | 1,339 | 1,368 | 132 | 1,368 |
| 2024-08-19 | 1,383 | 1,383 | 1,343 | 1,343 | 248 | 1,343 |
| 2024-08-16 | 1,392 | 1,400 | 1,357 | 1,358 | 165 | 1,358 |
| 2024-08-15 | 1,355 | 1,355 | 1,339 | 1,350 | 70 | 1,350 |
| 2024-08-14 | 1,342 | 1,355 | 1,331 | 1,354 | 1,459 | 1,354 |
| 2024-08-13 | 1,341 | 1,341 | 1,330 | 1,340 | 1,887 | 1,340 |
| 2024-08-09 | 1,325 | 1,350 | 1,325 | 1,349 | 253 | 1,349 |
| 2024-08-08 | 1,327 | 1,327 | 1,278 | 1,317 | 4,726 | 1,317 |
| 2024-08-07 | 1,315 | 1,351 | 1,297 | 1,344 | 421 | 1,344 |
| 2024-08-06 | 1,284 | 1,325 | 1,284 | 1,325 | 39 | 1,325 |
| 2024-08-05 | 1,341 | 1,341 | 1,278 | 1,283 | 152 | 1,283 |
| 2024-08-02 | 1,394 | 1,400 | 1,371 | 1,400 | 238 | 1,400 |
| 2024-08-01 | 1,418 | 1,421 | 1,408 | 1,419 | 2,200 | 1,419 |
| 2024-07-31 | 1,424 | 1,462 | 1,423 | 1,444 | 4,426 | 1,444 |
| 2024-07-30 | 1,437 | 1,448 | 1,425 | 1,448 | 42 | 1,448 |
| 2024-07-29 | 1,425 | 1,450 | 1,423 | 1,437 | 324 | 1,437 |
| 2024-07-26 | 1,425 | 1,425 | 1,410 | 1,420 | 247 | 1,420 |
| 2024-07-25 | 1,420 | 1,426 | 1,402 | 1,405 | 2,247 | 1,405 |
| 2024-07-24 | 1,479 | 1,479 | 1,441 | 1,442 | 197 | 1,442 |
| 2024-07-23 | 1,475 | 1,489 | 1,474 | 1,489 | 84 | 1,489 |
| 2024-07-22 | 1,489 | 1,489 | 1,475 | 1,475 | 42 | 1,475 |
| 2024-07-19 | 1,509 | 1,509 | 1,471 | 1,489 | 1,279 | 1,489 |
| 2024-07-18 | 1,476 | 1,482 | 1,476 | 1,482 | 125 | 1,482 |
| 2024-07-17 | 1,490 | 1,490 | 1,490 | 1,490 | 4 | 1,490 |
| 2024-07-16 | 1,480 | 1,490 | 1,480 | 1,490 | 28 | 1,490 |
| 2024-07-12 | 1,459 | 1,479 | 1,452 | 1,471 | 2,861 | 1,471 |
| 2024-07-11 | 1,458 | 1,458 | 1,445 | 1,445 | 2,711 | 1,445 |
| 2024-07-10 | 1,443 | 1,443 | 1,423 | 1,423 | 10 | 1,423 |
| 2024-07-09 | 1,443 | 1,443 | 1,425 | 1,425 | 11 | 1,425 |
| 2024-07-08 | 1,429 | 1,429 | 1,419 | 1,423 | 12 | 1,423 |
| 2024-07-05 | 1,443 | 1,443 | 1,429 | 1,429 | 3 | 1,429 |
| 2024-07-04 | 1,420 | 1,438 | 1,418 | 1,438 | 67 | 1,438 |
| 2024-07-03 | 1,400 | 1,420 | 1,400 | 1,420 | 35 | 1,420 |
| 2024-07-02 | 1,424 | 1,424 | 1,400 | 1,400 | 34 | 1,400 |
| 2024-07-01 | 1,412 | 1,412 | 1,400 | 1,400 | 103 | 1,400 |
| 2024-06-28 | 1,368 | 1,399 | 1,368 | 1,382 | 652 | 1,382 |
| 2024-06-27 | 1,400 | 1,400 | 1,366 | 1,367 | 65 | 1,367 |
| 2024-06-26 | 1,387 | 1,388 | 1,387 | 1,388 | 2 | 1,388 |
| 2024-06-25 | 1,398 | 1,400 | 1,386 | 1,400 | 546 | 1,400 |
| 2024-06-24 | 1,400 | 1,400 | 1,377 | 1,377 | 139 | 1,377 |
| 2024-06-21 | 1,382 | 1,382 | 1,370 | 1,370 | 7 | 1,370 |
| 2024-06-20 | 1,398 | 1,398 | 1,370 | 1,382 | 77 | 1,382 |
| 2024-06-19 | 1,400 | 1,400 | 1,367 | 1,383 | 163 | 1,383 |
| 2024-06-18 | 1,374 | 1,387 | 1,369 | 1,387 | 76 | 1,387 |
| 2024-06-17 | 1,389 | 1,389 | 1,374 | 1,374 | 64 | 1,374 |
| 2024-06-14 | 1,370 | 1,389 | 1,365 | 1,389 | 74 | 1,389 |
| 2024-06-13 | 1,378 | 1,380 | 1,370 | 1,370 | 5 | 1,370 |
| 2024-06-12 | 1,362 | 1,368 | 1,347 | 1,368 | 1,507 | 1,368 |
| 2024-06-11 | 1,385 | 1,385 | 1,351 | 1,363 | 137 | 1,363 |
| 2024-06-10 | 1,384 | 1,384 | 1,354 | 1,364 | 49 | 1,364 |
| 2024-06-07 | 1,380 | 1,382 | 1,357 | 1,372 | 466 | 1,372 |
| 2024-06-06 | 1,380 | 1,380 | 1,355 | 1,368 | 15 | 1,368 |
| 2024-06-05 | 1,357 | 1,357 | 1,350 | 1,350 | 64 | 1,350 |
| 2024-06-04 | 1,364 | 1,364 | 1,357 | 1,357 | 334 | 1,357 |
| 2024-06-03 | 1,358 | 1,381 | 1,357 | 1,375 | 114 | 1,375 |
| 2024-05-31 | 1,360 | 1,360 | 1,342 | 1,343 | 8 | 1,343 |
| 2024-05-30 | 1,351 | 1,351 | 1,331 | 1,331 | 9 | 1,331 |
| 2024-05-29 | 1,362 | 1,362 | 1,340 | 1,340 | 8 | 1,340 |
| 2024-05-28 | 1,351 | 1,351 | 1,348 | 1,350 | 22 | 1,350 |
| 2024-05-27 | 1,341 | 1,341 | 1,340 | 1,341 | 14 | 1,341 |
| 2024-05-24 | 1,355 | 1,355 | 1,327 | 1,341 | 364 | 1,341 |
| 2024-05-23 | 1,342 | 1,359 | 1,342 | 1,359 | 122 | 1,359 |
| 2024-05-22 | 1,379 | 1,379 | 1,357 | 1,372 | 10 | 1,372 |
| 2024-05-21 | 1,391 | 1,391 | 1,364 | 1,375 | 62 | 1,375 |
| 2024-05-20 | 1,393 | 1,393 | 1,361 | 1,370 | 71 | 1,370 |
| 2024-05-17 | 1,380 | 1,380 | 1,359 | 1,372 | 42 | 1,372 |
| 2024-05-16 | 1,345 | 1,355 | 1,345 | 1,350 | 1,494 | 1,350 |
| 2024-05-15 | 1,340 | 1,344 | 1,334 | 1,344 | 281 | 1,344 |
| 2024-05-14 | 1,310 | 1,332 | 1,310 | 1,332 | 13 | 1,332 |
| 2024-05-13 | 1,331 | 1,331 | 1,327 | 1,330 | 6 | 1,330 |
| 2024-05-10 | 1,329 | 1,329 | 1,324 | 1,326 | 1,187 | 1,326 |
| 2024-05-09 | 1,329 | 1,329 | 1,319 | 1,319 | 48 | 1,319 |
| 2024-05-08 | 1,316 | 1,329 | 1,313 | 1,329 | 707 | 1,329 |
| 2024-05-07 | 1,271 | 1,315 | 1,271 | 1,315 | 1,572 | 1,315 |
| 2024-05-02 | 1,250 | 1,271 | 1,250 | 1,271 | 6 | 1,271 |
| 2024-05-01 | 1,287 | 1,287 | 1,269 | 1,270 | 28 | 1,270 |
| 2024-04-30 | 1,287 | 1,287 | 1,266 | 1,277 | 74 | 1,277 |
| 2024-04-26 | 1,257 | 1,258 | 1,250 | 1,257 | 67 | 1,257 |
| 2024-04-25 | 1,266 | 1,266 | 1,257 | 1,261 | 195 | 1,261 |
| 2024-04-24 | 1,286 | 1,287 | 1,265 | 1,287 | 48 | 1,287 |
| 2024-04-23 | 1,268 | 1,268 | 1,252 | 1,256 | 24 | 1,256 |
| 2024-04-22 | 1,259 | 1,259 | 1,247 | 1,247 | 18 | 1,247 |
| 2024-04-19 | 1,261 | 1,262 | 1,217 | 1,231 | 671 | 1,231 |
| 2024-04-18 | 1,272 | 1,272 | 1,247 | 1,260 | 573 | 1,260 |
| 2024-04-17 | 1,312 | 1,312 | 1,282 | 1,292 | 111 | 1,292 |
| 2024-04-16 | 1,327 | 1,327 | 1,288 | 1,295 | 788 | 1,295 |
| 2024-04-15 | 1,345 | 1,349 | 1,318 | 1,349 | 196 | 1,349 |
| 2024-04-12 | 1,357 | 1,357 | 1,330 | 1,341 | 277 | 1,341 |
| 2024-04-11 | 1,340 | 1,340 | 1,320 | 1,339 | 248 | 1,339 |
| 2024-04-10 | 1,370 | 1,370 | 1,368 | 1,368 | 161 | 1,368 |
| 2024-04-09 | 1,343 | 1,361 | 1,343 | 1,350 | 129 | 1,350 |
| 2024-04-08 | 1,343 | 1,343 | 1,335 | 1,342 | 311 | 1,342 |
| 2024-04-05 | 1,339 | 1,345 | 1,339 | 1,345 | 224 | 1,345 |
| 2024-04-04 | 1,341 | 1,359 | 1,340 | 1,347 | 1,651 | 1,347 |
| 2024-04-03 | 1,350 | 1,370 | 1,340 | 1,340 | 251 | 1,340 |
| 2024-04-02 | 1,375 | 1,375 | 1,369 | 1,370 | 163 | 1,370 |
| 2024-04-01 | 1,422 | 1,422 | 1,392 | 1,395 | 60 | 1,395 |
| 2024-03-29 | 1,377 | 1,391 | 1,377 | 1,391 | 707 | 1,391 |
| 2024-03-28 | 1,367 | 1,371 | 1,367 | 1,371 | 20 | 1,371 |
| 2024-03-27 | 1,372 | 1,372 | 1,358 | 1,358 | 108 | 1,358 |
| 2024-03-26 | 1,376 | 1,376 | 1,358 | 1,367 | 85 | 1,367 |
| 2024-03-25 | 1,370 | 1,370 | 1,347 | 1,358 | 43 | 1,358 |
| 2024-03-22 | 1,344 | 1,369 | 1,344 | 1,366 | 59 | 1,366 |
| 2024-03-21 | 1,329 | 1,363 | 1,329 | 1,337 | 521 | 1,337 |
| 2024-03-19 | 1,310 | 1,316 | 1,303 | 1,307 | 497 | 1,307 |
| 2024-03-18 | 1,320 | 1,320 | 1,307 | 1,310 | 104 | 1,310 |
| 2024-03-15 | 1,323 | 1,323 | 1,319 | 1,320 | 152 | 1,320 |
| 2024-03-14 | 1,333 | 1,335 | 1,320 | 1,335 | 126 | 1,335 |
| 2024-03-13 | 1,328 | 1,350 | 1,314 | 1,333 | 13 | 1,333 |
| 2024-03-12 | 1,341 | 1,341 | 1,308 | 1,331 | 61 | 1,331 |
| 2024-03-11 | 1,344 | 1,344 | 1,311 | 1,311 | 36 | 1,311 |
| 2024-03-08 | 1,341 | 1,341 | 1,315 | 1,331 | 14 | 1,331 |
| 2024-03-07 | 1,345 | 1,345 | 1,325 | 1,332 | 1,409 | 1,332 |
| 2024-03-06 | 1,343 | 1,343 | 1,323 | 1,331 | 62 | 1,331 |
| 2024-03-05 | 1,342 | 1,342 | 1,332 | 1,342 | 1,428 | 1,342 |
| 2024-03-04 | 1,359 | 1,359 | 1,330 | 1,333 | 28 | 1,333 |
| 2024-03-01 | 1,324 | 1,330 | 1,324 | 1,330 | 51 | 1,330 |
| 2024-02-29 | 1,303 | 1,325 | 1,303 | 1,324 | 244 | 1,324 |
| 2024-02-28 | 1,304 | 1,314 | 1,304 | 1,306 | 121 | 1,306 |
| 2024-02-27 | 1,330 | 1,330 | 1,301 | 1,315 | 27 | 1,315 |
| 2024-02-26 | 1,350 | 1,350 | 1,313 | 1,327 | 176 | 1,327 |
| 2024-02-22 | 1,364 | 1,364 | 1,321 | 1,321 | 65 | 1,321 |
| 2024-02-21 | 1,356 | 1,356 | 1,334 | 1,334 | 120 | 1,334 |
| 2024-02-20 | 1,322 | 1,336 | 1,322 | 1,333 | 16 | 1,333 |
| 2024-02-19 | 1,361 | 1,361 | 1,319 | 1,330 | 27 | 1,330 |
| 2024-02-16 | 1,329 | 1,345 | 1,329 | 1,343 | 187 | 1,343 |
| 2024-02-15 | 1,308 | 1,310 | 1,308 | 1,310 | 76 | 1,310 |
| 2024-02-14 | 1,301 | 1,301 | 1,284 | 1,299 | 2,172 | 1,299 |
| 2024-02-13 | 1,324 | 1,324 | 1,295 | 1,306 | 51 | 1,306 |
| 2024-02-09 | 1,309 | 1,331 | 1,307 | 1,307 | 58 | 1,307 |
| 2024-02-08 | 1,282 | 1,282 | 1,277 | 1,279 | 12 | 1,279 |
| 2024-02-07 | 1,280 | 1,294 | 1,280 | 1,294 | 44 | 1,294 |
| 2024-02-06 | 1,298 | 1,298 | 1,262 | 1,266 | 1,235 | 1,266 |
| 2024-02-05 | 1,293 | 1,296 | 1,285 | 1,296 | 223 | 1,296 |
| 2024-02-02 | 1,288 | 1,290 | 1,274 | 1,290 | 87 | 1,290 |
| 2024-02-01 | 1,244 | 1,260 | 1,244 | 1,258 | 81 | 1,258 |
| 2024-01-31 | 1,279 | 1,285 | 1,258 | 1,263 | 358 | 1,263 |
| 2024-01-30 | 1,289 | 1,289 | 1,270 | 1,279 | 162 | 1,279 |
| 2024-01-29 | 1,270 | 1,293 | 1,270 | 1,271 | 343 | 1,271 |
| 2024-01-26 | 1,263 | 1,267 | 1,256 | 1,267 | 103 | 1,267 |
| 2024-01-25 | 1,268 | 1,268 | 1,255 | 1,263 | 2,109 | 1,263 |
| 2024-01-24 | 1,286 | 1,286 | 1,270 | 1,281 | 4 | 1,281 |
| 2024-01-23 | 1,277 | 1,305 | 1,277 | 1,287 | 38 | 1,287 |
| 2024-01-22 | 1,252 | 1,277 | 1,252 | 1,277 | 2,583 | 1,277 |
| 2024-01-19 | 1,255 | 1,255 | 1,250 | 1,253 | 347 | 1,253 |
| 2024-01-18 | 1,265 | 1,266 | 1,260 | 1,260 | 1,935 | 1,260 |
| 2024-01-17 | 1,300 | 1,300 | 1,273 | 1,277 | 244 | 1,277 |
| 2024-01-16 | 1,279 | 1,279 | 1,270 | 1,270 | 68 | 1,270 |
| 2024-01-15 | 1,292 | 1,292 | 1,265 | 1,279 | 312 | 1,279 |
| 2024-01-12 | 1,278 | 1,278 | 1,265 | 1,271 | 2,682 | 1,271 |
| 2024-01-11 | 1,291 | 1,291 | 1,280 | 1,280 | 104 | 1,280 |
| 2024-01-10 | 1,264 | 1,275 | 1,264 | 1,275 | 28 | 1,275 |
| 2024-01-09 | 1,278 | 1,278 | 1,265 | 1,265 | 137 | 1,265 |
| 2024-01-05 | 1,256 | 1,267 | 1,255 | 1,255 | 126 | 1,255 |
| 2024-01-04 | 1,291 | 1,291 | 1,252 | 1,257 | 838 | 1,257 |
分割・併合履歴 ： なし
